Stockscreener 앱 받기
81.15
1.33%
1.0674
시간 외 거래:
81.15
0.0041
+0.01%
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $81.15 | $80.66 | $0.4815 | 5,400.0 | +1.33% |
| 2025-06-05 | $80.60 | $79.64 | $0.96 | 7,022.0 | -0.06% |
| 2025-06-04 | $80.36 | $80.10 | $0.2591 | 3,529.0 | -0.13% |
| 2025-06-03 | $80.44 | $79.66 | $0.78 | 6,310.0 | +0.73% |
| 2025-06-02 | $79.64 | $78.33 | $1.31 | 5,493.0 | +0.44% |
| 2025-05-30 | $79.42 | $78.38 | $1.04 | 2,413.0 | +0.41% |
| 2025-05-29 | $79.17 | $78.86 | $0.306 | 5,030.0 | -0.45% |
| 2025-05-28 | $80.03 | $79.28 | $0.75 | 12,569.0 | -0.85% |
| 2025-05-27 | $80.01 | $79.25 | $0.76 | 14,674.0 | +2.16% |
| 2025-05-23 | $78.42 | $77.06 | $1.36 | 5,093.0 | +0.12% |
| 2025-05-22 | $78.58 | $77.75 | $0.8283 | 9,452.0 | +0.10% |
| 2025-05-21 | $79.53 | $78.13 | $1.40 | 13,762.0 | -2.45% |
| 2025-05-20 | $80.30 | $79.85 | $0.454 | 13,319.0 | -0.04% |
| 2025-05-19 | $80.22 | $79.27 | $0.95 | 8,268.0 | -0.40% |
| 2025-05-16 | $80.46 | $79.67 | $0.785 | 2,478.0 | +1.11% |
| 2025-05-15 | $79.58 | $79.23 | $0.35 | 2,481.0 | +0.11% |
| 2025-05-14 | $79.65 | $79.33 | $0.3149 | 5,099.0 | -0.14% |
| 2025-05-13 | $79.85 | $79.22 | $0.63 | 20,443.0 | +0.61% |
| 2025-05-12 | $79.70 | $78.24 | $1.46 | 7,119.0 | +2.82% |
| 2025-05-09 | $77.33 | $76.46 | $0.8616 | 11,766.0 | -0.30% |
| 2025-05-08 | $77.72 | $76.84 | $0.8889 | 6,927.0 | +1.03% |
| 2025-05-07 | $76.64 | $75.75 | $0.8892 | 44,044.0 | +0.24% |
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 연도별 가격 이력
이 심층 분석에서는 First Trust Mid Cap Growth Alphadex Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Mid Cap Growth Alphadex Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $81.15 | $78.33 | $2.82 | 33,154.0 | +2.34% |
| 2025-05 | $80.46 | $74.66 | $5.80 | 256,192.0 | +6.92% |
| 2025-04 | $76.45 | $64.52 | $11.93 | 769,226.0 | -0.96% |
| 2025-03 | $80.82 | $71.67 | $9.15 | 487,034.0 | -6.53% |
| 2025-02 | $86.05 | $78.64 | $7.41 | 303,540.0 | -5.17% |
| 2025-01 | $85.64 | $79.27 | $6.38 | 681,231.0 | +5.60% |
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $88.39 | $79.45 | $8.94 | 286,557.0 | -8.67% |
| 2024-11 | $88.74 | $79.45 | $9.29 | 286,825.0 | +11.09% |
| 2024-10 | $82.18 | $78.47 | $3.71 | 353,480.0 | -0.68% |
| 2024-09 | $79.89 | $73.14 | $6.75 | 216,131.0 | +2.25% |
| 2024-08 | $78.36 | $69.45 | $8.91 | 340,891.0 | +1.55% |
| 2024-07 | $77.92 | $72.63 | $5.29 | 447,896.0 | +4.24% |
| 2024-06 | $74.47 | $71.83 | $2.64 | 254,077.0 | +0.03% |
| 2024-05 | $75.38 | $70.09 | $5.29 | 283,041.0 | +4.44% |
| 2024-04 | $75.56 | $69.31 | $6.25 | 573,589.0 | -6.85% |
| 2024-03 | $76.10 | $72.38 | $3.72 | 263,495.0 | +3.67% |
| 2024-02 | $73.27 | $66.30 | $6.97 | 211,431.0 | +9.67% |
| 2024-01 | $68.27 | $65.24 | $3.03 | 350,734.0 | -2.38% |
First Trust Mid Cap Growth Alphadex Fund 주식 (FNY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $69.24 | $62.28 | $6.96 | 368,099.0 | +9.89% |
| 2023-11 | $62.00 | $55.90 | $6.10 | 858,341.0 | +10.28% |
| 2023-10 | $61.32 | $55.33 | $5.99 | 634,421.0 | -7.40% |
| 2023-09 | $65.00 | $59.68 | $5.32 | 388,443.0 | -5.48% |
| 2023-08 | $66.31 | $61.27 | $5.04 | 355,874.0 | -3.75% |
| 2023-07 | $67.20 | $62.82 | $4.38 | 293,061.0 | +2.99% |
| 2023-06 | $65.01 | $58.52 | $6.50 | 264,658.0 | +10.51% |
| 2023-05 | $60.19 | $57.80 | $2.39 | 281,733.0 | -1.01% |
| 2023-04 | $60.20 | $57.72 | $2.48 | 265,979.0 | -0.45% |
| 2023-03 | $62.20 | $55.88 | $6.32 | 359,176.0 | -1.60% |
| 2023-02 | $62.85 | $59.79 | $3.07 | 165,818.0 | -1.03% |
| 2023-01 | $61.09 | $55.13 | $5.96 | 368,101.0 | +8.33% |
0.99%
자본화:
|
볼륨(24시간):